Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2020 | 334.00p | 335.00p | 318.25p | 321.00p | 4375 |
03/03/2020 | 334.00p | 335.50p | 330.00p | 334.00p | 2953 |
02/03/2020 | 332.00p | 334.00p | 330.55p | 334.00p | 2000 |
28/02/2020 | 335.00p | 337.20p | 330.00p | 332.00p | 4600 |
27/02/2020 | 341.00p | 341.00p | 336.08p | 337.00p | 2500 |
26/02/2020 | 352.00p | 352.00p | 340.00p | 341.00p | 10500 |
25/02/2020 | 362.00p | 362.00p | 350.00p | 352.00p | 1500 |
24/02/2020 | 364.00p | 364.00p | 360.00p | 363.00p | 5291 |
21/02/2020 | 370.00p | 370.00p | 362.87p | 364.00p | 3773 |
20/02/2020 | 370.00p | 370.00p | 367.73p | 370.00p | 1500 |
19/02/2020 | 370.00p | 372.00p | 367.73p | 370.00p | 871 |
18/02/2020 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
17/02/2020 | 370.00p | 370.00p | 370.00p | 370.00p | 120360 |
14/02/2020 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
13/02/2020 | 368.00p | 370.00p | 367.00p | 370.00p | 5300 |
12/02/2020 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
11/02/2020 | 368.00p | 368.00p | 367.73p | 368.00p | 250 |
10/02/2020 | 368.00p | 369.12p | 367.65p | 368.00p | 4072 |
07/02/2020 | 368.00p | 369.12p | 368.00p | 368.00p | 536 |
06/02/2020 | 368.00p | 369.12p | 367.25p | 368.00p | 708 |
05/02/2020 | 368.00p | 368.00p | 366.85p | 368.00p | 3677 |
04/02/2020 | 368.00p | 368.00p | 366.66p | 368.00p | 27435 |
03/02/2020 | 368.00p | 368.00p | 366.50p | 368.00p | 2520 |
31/01/2020 | 368.00p | 369.00p | 366.55p | 368.00p | 1171 |
30/01/2020 | 368.00p | 369.00p | 366.50p | 368.00p | 1271 |
29/01/2020 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
28/01/2020 | 369.00p | 369.00p | 368.00p | 368.00p | 3272 |
27/01/2020 | 369.00p | 369.00p | 368.10p | 369.00p | 1791 |
24/01/2020 | 369.00p | 369.00p | 368.10p | 369.00p | 644 |
23/01/2020 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
22/01/2020 | 368.00p | 369.00p | 368.00p | 369.00p | 1985 |
21/01/2020 | 368.00p | 372.00p | 365.70p | 368.00p | 2104 |
20/01/2020 | 368.00p | 372.00p | 365.60p | 368.00p | 2434 |
17/01/2020 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
16/01/2020 | 364.00p | 372.00p | 364.00p | 368.00p | 2455 |
15/01/2020 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
14/01/2020 | 364.00p | 368.00p | 364.00p | 364.00p | 2482 |
13/01/2020 | 353.00p | 364.00p | 350.00p | 362.00p | 11984 |
10/01/2020 | 353.00p | 353.00p | 350.20p | 353.00p | 144 |
09/01/2020 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
08/01/2020 | 353.00p | 353.00p | 350.00p | 353.00p | 2593 |
07/01/2020 | 353.00p | 353.00p | 350.00p | 353.00p | 5 |
06/01/2020 | 353.00p | 353.00p | 348.75p | 353.00p | 5550 |
03/01/2020 | 353.00p | 354.00p | 353.00p | 353.00p | 850 |
02/01/2020 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
01/01/2020 | 351.00p | 353.00p | 351.00p | 353.00p | 1500 |
31/12/2019 | 351.00p | 353.00p | 351.00p | 353.00p | 1500 |
30/12/2019 | 353.00p | 353.00p | 350.65p | 351.00p | 347 |
27/12/2019 | 353.00p | 354.00p | 353.00p | 353.00p | 109 |
26/12/2019 | 353.00p | 353.00p | 350.20p | 353.00p | 300 |
25/12/2019 | 353.00p | 353.00p | 350.20p | 353.00p | 300 |
24/12/2019 | 353.00p | 353.00p | 350.20p | 353.00p | 300 |
23/12/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
20/12/2019 | 353.00p | 357.00p | 349.00p | 353.00p | 2294 |
19/12/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
18/12/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
17/12/2019 | 351.00p | 354.00p | 351.00p | 353.00p | 42 |
16/12/2019 | 346.00p | 351.00p | 343.50p | 351.00p | 9836 |
13/12/2019 | 345.00p | 346.00p | 341.50p | 346.00p | 3375 |
12/12/2019 | 344.00p | 348.00p | 344.00p | 344.00p | 250 |
11/12/2019 | 344.00p | 344.00p | 344.00p | 344.00p | 112 |
10/12/2019 | 344.00p | 344.00p | 344.00p | 344.00p | 0 |
09/12/2019 | 348.00p | 348.00p | 344.00p | 344.00p | 5750 |
06/12/2019 | 338.00p | 350.00p | 338.00p | 348.00p | 6974 |
05/12/2019 | 331.00p | 340.00p | 331.00p | 338.00p | 3904 |
04/12/2019 | 320.00p | 333.94p | 320.00p | 331.00p | 4529 |
03/12/2019 | 317.00p | 320.00p | 317.00p | 320.00p | 2000 |
02/12/2019 | 312.00p | 320.00p | 312.00p | 317.00p | 2000 |
29/11/2019 | 312.00p | 312.00p | 310.40p | 312.00p | 4185 |
28/11/2019 | 312.00p | 313.00p | 312.00p | 312.00p | 0 |
27/11/2019 | 313.00p | 313.00p | 311.00p | 313.00p | 2500 |
26/11/2019 | 311.00p | 313.00p | 311.00p | 313.00p | 296247 |
25/11/2019 | 306.00p | 312.00p | 306.00p | 311.00p | 6587 |
22/11/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
21/11/2019 | 297.00p | 306.00p | 297.00p | 306.00p | 3500 |
20/11/2019 | 296.00p | 299.20p | 296.00p | 297.00p | 1321 |
19/11/2019 | 295.00p | 309.00p | 295.00p | 296.00p | 0 |
18/11/2019 | 307.00p | 311.80p | 307.00p | 309.00p | 900 |
15/11/2019 | 307.00p | 309.00p | 305.25p | 307.00p | 286 |
14/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 1376 |
13/11/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
12/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 656 |
11/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 1500 |
08/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 284 |
07/11/2019 | 307.00p | 307.00p | 306.00p | 307.00p | 1640 |
06/11/2019 | 307.00p | 309.00p | 305.20p | 306.00p | 15669 |
05/11/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
04/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 143 |
01/11/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
31/10/2019 | 307.00p | 308.00p | 307.00p | 307.00p | 750 |
30/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
29/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
28/10/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 14416 |
25/10/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 996 |
24/10/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 473 |
23/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
22/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
21/10/2019 | 307.00p | 308.75p | 304.75p | 307.00p | 503 |
18/10/2019 | 307.00p | 307.25p | 307.00p | 307.00p | 1616 |
17/10/2019 | 307.00p | 307.00p | 304.50p | 307.00p | 32 |
16/10/2019 | 307.00p | 307.50p | 306.50p | 307.00p | 5500 |
15/10/2019 | 307.00p | 307.00p | 304.50p | 307.00p | 1000 |
14/10/2019 | 309.00p | 309.00p | 305.10p | 307.00p | 5039 |
11/10/2019 | 309.00p | 309.00p | 305.50p | 309.00p | 900 |
10/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
09/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
08/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
07/10/2019 | 311.00p | 312.00p | 309.00p | 309.00p | 6709 |
04/10/2019 | 311.00p | 311.00p | 310.00p | 311.00p | 1008 |
03/10/2019 | 315.00p | 315.00p | 310.00p | 311.00p | 750 |
02/10/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
01/10/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
30/09/2019 | 316.00p | 316.00p | 312.00p | 315.00p | 748 |
27/09/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
26/09/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
25/09/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 1650 |
24/09/2019 | 320.00p | 320.00p | 316.00p | 316.00p | 7750 |
23/09/2019 | 320.00p | 320.00p | 318.00p | 320.00p | 3198 |
20/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
19/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
18/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
17/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
16/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
13/09/2019 | 320.00p | 321.00p | 320.00p | 320.00p | 10 |
12/09/2019 | 320.00p | 320.00p | 318.00p | 320.00p | 4500 |
11/09/2019 | 320.00p | 321.00p | 319.22p | 320.00p | 1655 |
10/09/2019 | 320.00p | 320.00p | 319.20p | 320.00p | 2000 |
09/09/2019 | 320.00p | 320.00p | 319.20p | 320.00p | 43000 |
06/09/2019 | 320.00p | 320.00p | 319.15p | 320.00p | 1400 |
05/09/2019 | 320.00p | 322.00p | 320.00p | 320.00p | 3008 |
04/09/2019 | 320.00p | 320.00p | 319.08p | 320.00p | 5750 |
03/09/2019 | 320.00p | 320.00p | 319.08p | 320.00p | 1300 |
02/09/2019 | 320.00p | 322.00p | 320.00p | 320.00p | 4000 |
30/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
29/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
28/08/2019 | 320.00p | 320.00p | 318.00p | 320.00p | 2863 |
27/08/2019 | 320.00p | 321.00p | 318.90p | 320.00p | 51952 |
23/08/2019 | 320.00p | 320.00p | 318.90p | 320.00p | 178 |
22/08/2019 | 320.00p | 320.00p | 318.90p | 320.00p | 173 |
21/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
20/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 400000 |
19/08/2019 | 320.00p | 320.00p | 318.08p | 320.00p | 215051 |
16/08/2019 | 320.00p | 320.00p | 318.08p | 320.00p | 500 |
15/08/2019 | 321.00p | 321.00p | 318.20p | 320.00p | 3951 |
14/08/2019 | 320.00p | 320.00p | 318.88p | 320.00p | 1000 |
13/08/2019 | 320.00p | 321.36p | 318.84p | 320.00p | 793 |
12/08/2019 | 320.00p | 321.40p | 318.50p | 320.00p | 3910 |
09/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 9250 |
08/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
07/08/2019 | 320.00p | 321.44p | 320.00p | 320.00p | 184 |
06/08/2019 | 320.00p | 321.75p | 318.80p | 320.00p | 4769 |
05/08/2019 | 320.00p | 321.60p | 320.00p | 320.00p | 64 |
02/08/2019 | 320.00p | 321.25p | 320.00p | 320.00p | 319 |
01/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
31/07/2019 | 322.00p | 322.00p | 320.00p | 320.00p | 0 |
30/07/2019 | 323.00p | 323.00p | 321.68p | 322.00p | 500 |
29/07/2019 | 320.00p | 324.00p | 320.00p | 323.00p | 3300 |
26/07/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
25/07/2019 | 321.00p | 321.00p | 318.65p | 320.00p | 1500 |
24/07/2019 | 320.00p | 321.00p | 320.00p | 321.00p | 1000 |
23/07/2019 | 318.00p | 320.00p | 318.00p | 320.00p | 121 |
22/07/2019 | 317.00p | 319.40p | 314.25p | 318.00p | 1363 |
19/07/2019 | 317.00p | 317.00p | 315.68p | 317.00p | 231 |
18/07/2019 | 317.00p | 317.30p | 317.00p | 317.00p | 40 |
17/07/2019 | 312.00p | 320.00p | 312.00p | 317.00p | 5012 |
16/07/2019 | 310.00p | 314.00p | 310.00p | 312.00p | 1905 |
15/07/2019 | 308.00p | 314.00p | 308.00p | 310.00p | 2725 |
12/07/2019 | 307.00p | 310.00p | 307.00p | 308.00p | 1450 |
11/07/2019 | 308.00p | 308.00p | 306.50p | 307.00p | 500 |
10/07/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
09/07/2019 | 307.00p | 307.00p | 306.50p | 307.00p | 500 |
08/07/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
05/07/2019 | 306.00p | 310.00p | 304.40p | 307.00p | 6150 |
04/07/2019 | 310.00p | 312.00p | 306.00p | 306.00p | 2669 |
03/07/2019 | 312.00p | 314.00p | 312.00p | 314.00p | 0 |
02/07/2019 | 308.00p | 312.00p | 308.00p | 312.00p | 4935 |
01/07/2019 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
28/06/2019 | 310.00p | 310.00p | 307.32p | 308.00p | 3828 |
27/06/2019 | 312.00p | 312.00p | 307.76p | 309.00p | 3890 |
26/06/2019 | 307.00p | 316.00p | 307.00p | 312.00p | 5732 |
25/06/2019 | 297.00p | 306.00p | 297.00p | 305.00p | 7062 |
24/06/2019 | 293.00p | 297.00p | 292.00p | 297.00p | 2000 |
21/06/2019 | 291.00p | 295.00p | 288.00p | 293.00p | 4450 |
20/06/2019 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
19/06/2019 | 291.00p | 291.00p | 291.00p | 291.00p | 1750 |
18/06/2019 | 288.00p | 294.00p | 288.00p | 291.00p | 4750 |
17/06/2019 | 281.00p | 288.00p | 281.00p | 288.00p | 7250 |
14/06/2019 | 277.00p | 281.00p | 277.00p | 281.00p | 2750 |
13/06/2019 | 274.00p | 278.00p | 274.00p | 277.00p | 38812 |
12/06/2019 | 273.00p | 274.00p | 270.80p | 274.00p | 360 |
11/06/2019 | 266.00p | 274.00p | 260.00p | 271.00p | 46666 |
10/06/2019 | 277.00p | 277.00p | 273.00p | 277.00p | 4633 |
07/06/2019 | 279.00p | 279.25p | 277.00p | 277.00p | 8000 |
06/06/2019 | 279.00p | 279.00p | 278.00p | 279.00p | 1319 |
05/06/2019 | 281.00p | 281.00p | 278.00p | 279.00p | 10816 |
04/06/2019 | 281.00p | 283.00p | 278.00p | 281.00p | 1352 |
03/06/2019 | 288.00p | 288.00p | 278.00p | 281.00p | 13025 |
31/05/2019 | 288.00p | 288.00p | 288.00p | 288.00p | 27000 |
30/05/2019 | 288.00p | 288.00p | 286.00p | 288.00p | 81 |
29/05/2019 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
*Close Price adjusted for both dividends and splits